Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 2.2 | 2.2 | 2.07 | 2.12 | 2.12 | -0.05 (-2.30%) | 1,262,000 |
12 Apr 2019 | HKD | 2.14 | 2.21 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,624,000 |
11 Apr 2019 | HKD | 2.19 | 2.24 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 2,564,000 |
10 Apr 2019 | HKD | 2.17 | 2.17 | 2.13 | 2.16 | 2.16 | +0.01 (+0.47%) | 934,000 |
9 Apr 2019 | HKD | 2.1 | 2.17 | 2.09 | 2.15 | 2.15 | +0.05 (+2.38%) | 1,774,000 |
8 Apr 2019 | HKD | 2.13 | 2.13 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 286,000 |
5 Apr 2019 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 2.12 | 2.12 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 506,000 |
3 Apr 2019 | HKD | 2.1 | 2.12 | 2.07 | 2.11 | 2.11 | +0.04 (+1.93%) | 938,000 |
2 Apr 2019 | HKD | 2.1 | 2.11 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 650,000 |
1 Apr 2019 | HKD | 2.04 | 2.11 | 2 | 2.07 | 2.07 | +0.01 (+0.49%) | 928,000 |
29 Mar 2019 | HKD | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 542,000 |
28 Mar 2019 | HKD | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 230,000 |
27 Mar 2019 | HKD | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 320,000 |
26 Mar 2019 | HKD | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | +0.03 (+1.49%) | 264,000 |
25 Mar 2019 | HKD | 2.04 | 2.05 | 2 | 2.02 | 2.02 | -0.06 (-2.88%) | 338,000 |
22 Mar 2019 | HKD | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 244,000 |
21 Mar 2019 | HKD | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | -0.03 (-1.44%) | 492,000 |
20 Mar 2019 | HKD | 2.11 | 2.12 | 2.05 | 2.09 | 2.09 | -0.01 (-0.48%) | 390,000 |
19 Mar 2019 | HKD | 2.13 | 2.13 | 2.09 | 2.1 | 2.1 | -0.03 (-1.41%) | 200,001 |
18 Mar 2019 | HKD | 2.14 | 2.14 | 2.09 | 2.13 | 2.13 | +0.04 (+1.91%) | 878,000 |
15 Mar 2019 | HKD | 2.06 | 2.11 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 802,000 |
14 Mar 2019 | HKD | 2.12 | 2.13 | 2.06 | 2.06 | 2.06 | -0.03 (-1.44%) | 804,668 |
13 Mar 2019 | HKD | 2.15 | 2.15 | 2.07 | 2.09 | 2.09 | -0.02 (-0.95%) | 624,000 |
12 Mar 2019 | HKD | 2.13 | 2.15 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 1,090,000 |
11 Mar 2019 | HKD | 2.09 | 2.12 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 644,100 |
8 Mar 2019 | HKD | 2.11 | 2.12 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 774,000 |
7 Mar 2019 | HKD | 2.14 | 2.15 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 666,300 |
6 Mar 2019 | HKD | 2.12 | 2.16 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,190,000 |
5 Mar 2019 | HKD | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 502,000 |